Options Chain for APPLE INC COM (AAPL) - $260.81 as of 3/12/2026 11:10:45 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 59.40 | 62.50 | 60.95 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 200.00 | 55.00 | 57.50 | 56.25 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 205.00 | 49.30 | 52.55 | 50.93 | % | 0.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 210.00 | 45.05 | 47.55 | 46.30 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 215.00 | 40.05 | 42.60 | 41.33 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/11/2026 3:59:59 PM EST | |||
| 220.00 | 35.10 | 37.60 | 36.35 | 37.53 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.94 | 0.99 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 32.75 | 35.15 | 33.95 | 34.22 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.88 | 0.99 | 0.00 | -0.05 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 225.00 | 30.30 | 32.70 | 31.50 | 33.45 | +0.52 | +1.58% | 0.14 | 21 | 36 | 0.84 | 0.99 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | 27.30 | 30.20 | 28.75 | 30.48 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.68 | 0.98 | 0.00 | -0.07 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 230.00 | 25.45 | 27.75 | 26.60 | 28.15 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.76 | 0.98 | 0.00 | -0.08 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 23.00 | 24.40 | 23.70 | 25.74 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.64 | 0.97 | 0.00 | -0.10 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 20.50 | 21.90 | 21.20 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.68 | 0.96 | 0.01 | -0.11 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 18.35 | 19.40 | 18.88 | 24.69 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.63 | 0.95 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 16.00 | 16.90 | 16.45 | 22.02 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.59 | 0.94 | 0.01 | -0.15 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 13.65 | 14.65 | 14.15 | 15.01 | % | 0.06 | 5 | 0 | 0.49 | 0.92 | 0.01 | -0.16 | 3/12/2026 | 3/11/2026 3:59:59 PM EST | |
| 245.00 | 11.55 | 12.40 | 11.98 | 16.55 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.50 | 0.90 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 9.75 | 9.95 | 9.85 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.45 | 0.87 | 0.02 | -0.20 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 7.75 | 7.95 | 7.85 | 8.30 | -3.33 | -28.64% | 0.03 | 47 | 29 | 0.28 | 0.84 | 0.02 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 5.95 | 6.10 | 6.03 | 6.15 | -3.49 | -36.21% | 0.02 | 12 | 52 | 0.31 | 0.79 | 0.03 | -0.24 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 4.40 | 4.50 | 4.45 | 4.45 | -2.79 | -38.54% | 0.02 | 50 | 81 | 0.29 | 0.73 | 0.03 | -0.25 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 3.05 | 3.25 | 3.15 | 3.15 | -2.40 | -43.25% | 0.01 | 106 | 106 | 0.28 | 0.65 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 2.02 | 2.11 | 2.07 | 2.07 | -2.33 | -52.96% | 0.01 | 299 | 149 | 0.27 | 0.55 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 1.25 | 1.33 | 1.29 | 1.30 | -1.59 | -55.02% | 0.00 | 610 | 464 | 0.25 | 0.44 | 0.04 | -0.26 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 0.72 | 0.78 | 0.75 | 0.77 | -1.07 | -58.16% | 0.00 | 119 | 628 | 0.24 | 0.33 | 0.04 | -0.24 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 0.40 | 0.44 | 0.42 | 0.41 | -0.66 | -61.69% | 0.00 | 276 | 422 | 0.23 | 0.23 | 0.04 | -0.19 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.33 | -58.93% | 0.00 | 279 | 827 | 0.23 | 0.15 | 0.03 | -0.14 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.20 | -60.61% | 0.00 | 33 | 201 | 0.22 | 0.09 | 0.02 | -0.10 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 0.06 | 0.09 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 29 | 734 | 0.23 | 0.05 | 0.01 | -0.06 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 278 | 0.23 | 0.03 | 0.01 | -0.04 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 311 | 0.24 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.24 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.27 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.29 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST | |
| 310.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:59 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 5 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:59 PM EST | |
| 210.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 215.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 220.00 | 0.07 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.53 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 222.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 89 | 21 | 0.52 | -0.01 | 0.00 | -0.05 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 225.00 | 0.13 | 0.17 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 7 | 45 | 0.50 | -0.01 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 227.50 | 0.17 | 0.21 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 230.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.10 | +71.43% | 0.00 | 80 | 75 | 0.46 | -0.02 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 232.50 | 0.29 | 0.33 | 0.31 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 146 | 0.44 | -0.03 | 0.00 | -0.10 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 235.00 | 0.38 | 0.41 | 0.40 | 0.42 | +0.17 | +68.00% | 0.00 | 11 | 242 | 0.42 | -0.04 | 0.01 | -0.11 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 237.50 | 0.50 | 0.54 | 0.52 | 0.52 | +0.21 | +67.75% | 0.00 | 7 | 57 | 0.41 | -0.05 | 0.01 | -0.13 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 240.00 | 0.64 | 0.70 | 0.67 | 0.69 | +0.35 | +102.95% | 0.00 | 35 | 128 | 0.39 | -0.06 | 0.01 | -0.15 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 242.50 | 0.85 | 0.91 | 0.88 | 0.90 | +0.39 | +76.48% | 0.00 | 21 | 49 | 0.37 | -0.08 | 0.01 | -0.16 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 245.00 | 1.14 | 1.20 | 1.17 | 1.16 | +0.56 | +93.34% | 0.00 | 21 | 280 | 0.35 | -0.10 | 0.01 | -0.18 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 247.50 | 1.51 | 1.59 | 1.55 | 1.56 | +0.84 | +116.67% | 0.01 | 43 | 273 | 0.33 | -0.13 | 0.02 | -0.20 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 250.00 | 2.02 | 2.11 | 2.07 | 2.08 | +1.12 | +116.67% | 0.01 | 399 | 842 | 0.32 | -0.16 | 0.02 | -0.22 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 252.50 | 2.70 | 2.80 | 2.75 | 2.87 | +1.52 | +112.60% | 0.01 | 49 | 573 | 0.30 | -0.21 | 0.03 | -0.24 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 255.00 | 3.55 | 3.75 | 3.65 | 3.75 | +2.00 | +114.29% | 0.01 | 79 | 1,573 | 0.29 | -0.27 | 0.03 | -0.25 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 257.50 | 4.70 | 4.95 | 4.83 | 4.84 | +2.44 | +101.67% | 0.02 | 79 | 263 | 0.27 | -0.35 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 260.00 | 6.20 | 6.40 | 6.30 | 6.22 | +2.88 | +86.23% | 0.02 | 25 | 289 | 0.26 | -0.45 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 262.50 | 7.90 | 8.15 | 8.03 | 6.30 | +1.85 | +41.58% | 0.03 | 39 | 159 | 0.25 | -0.56 | 0.04 | -0.26 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 265.00 | 9.00 | 10.40 | 9.70 | 7.39 | +1.52 | +25.90% | 0.04 | 1 | 162 | 0.24 | -0.67 | 0.04 | -0.24 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 267.50 | 11.45 | 12.80 | 12.13 | 9.19 | +1.60 | +21.08% | 0.05 | 1 | 45 | 0.23 | -0.77 | 0.04 | -0.19 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 270.00 | 12.75 | 15.05 | 13.90 | 12.48 | +2.20 | +21.41% | 0.05 | 5 | 41 | 0.23 | -0.85 | 0.03 | -0.14 | 3/12/2026 | 3/11/2026 3:59:59 PM EST |
| 272.50 | 15.20 | 17.55 | 16.38 | 16.82 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | -0.91 | 0.02 | -0.10 | 3/9/2026 | 3/11/2026 3:59:59 PM EST |
| 275.00 | 17.65 | 20.30 | 18.98 | 14.88 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.95 | 0.01 | -0.06 | 3/11/2026 | 3/11/2026 3:59:59 PM EST |
| 277.50 | 20.15 | 22.70 | 21.43 | 17.23 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.04 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 280.00 | 22.65 | 25.50 | 24.08 | 18.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 3:59:59 PM EST |
| 282.50 | 25.15 | 28.40 | 26.78 | 22.58 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 285.00 | 27.65 | 30.20 | 28.93 | 24.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:59 PM EST |
| 287.50 | 30.15 | 33.15 | 31.65 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 290.00 | 32.65 | 35.35 | 34.00 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 295.00 | 37.65 | 40.20 | 38.93 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 300.00 | 42.65 | 45.35 | 44.00 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 305.00 | 47.65 | 50.55 | 49.10 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 310.00 | 52.65 | 55.70 | 54.18 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 315.00 | 57.65 | 60.55 | 59.10 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 320.00 | 62.65 | 65.75 | 64.20 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 325.00 | 67.65 | 70.50 | 69.08 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 330.00 | 72.65 | 75.50 | 74.08 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST | |||
| 335.00 | 77.65 | 80.50 | 79.08 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:59 PM EST |